MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
16 Sep 2024 04:12 PM IST
| MOTHERSON 202.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 193.79 | 1.8 | 0.40 | 10,65,000 | 0 | 7,31,300 | ||||
| 13 Sept | 190.49 | 1.4 | 0.40 | 15,69,100 | 1,98,800 | 7,24,200 | ||||
| 12 Sept | 188.85 | 1 | 0.30 | 5,04,100 | -42,600 | 5,18,300 | ||||
| 11 Sept | 183.84 | 0.7 | -0.85 | 6,60,300 | -56,800 | 5,60,900 | ||||
| 10 Sept | 189.60 | 1.55 | 0.15 | 2,91,100 | -35,500 | 5,96,400 | ||||
| 9 Sept | 187.36 | 1.4 | -0.55 | 4,26,000 | -85,200 | 6,46,100 | ||||
| 6 Sept | 187.83 | 1.95 | -0.80 | 4,33,100 | 14,200 | 7,24,200 | ||||
| 5 Sept | 193.19 | 2.75 | -0.25 | 8,16,500 | -7,100 | 7,10,000 | ||||
| 4 Sept | 193.16 | 3 | 0.00 | 6,95,800 | 63,900 | 7,10,000 | ||||
| 3 Sept | 192.75 | 3 | -0.20 | 9,94,000 | -21,300 | 6,46,100 | ||||
| 2 Sept | 193.22 | 3.2 | -0.80 | 5,60,900 | 56,800 | 6,60,300 | ||||
| 30 Aug | 195.28 | 4 | -0.45 | 3,76,300 | 1,42,000 | 6,03,500 | ||||
| 29 Aug | 194.68 | 4.45 | -0.65 | 4,68,600 | 1,63,300 | 4,61,500 | ||||
| 28 Aug | 196.97 | 5.1 | -1.10 | 1,49,100 | 63,900 | 2,84,000 | ||||
| 27 Aug | 199.91 | 6.2 | 0.45 | 3,12,400 | 1,13,600 | 2,13,000 | ||||
|
|
||||||||||
| 26 Aug | 197.95 | 5.75 | 0.10 | 99,400 | 42,600 | 92,300 | ||||
| 23 Aug | 197.72 | 5.65 | -3.35 | 49,700 | 28,400 | 28,400 | ||||
| 22 Aug | 193.89 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 193.53 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 189.51 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 186.13 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 185.68 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 184.57 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 180.70 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 188.21 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 187.74 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 182.47 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 180.91 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 175.35 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 175.51 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 193.25 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 196.30 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 194.11 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 195.72 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 196.40 | 9 | 0 | 0 | 0 | |||||
For Samvrdhna Mthrsn Intl Ltd - strike price 202.5 expiring on 26SEP2024
Delta for 202.5 CE is -
Historical price for 202.5 CE is as follows
On 16 Sept MOTHERSON was trading at 193.79. The strike last trading price was 1.8, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 731300
On 13 Sept MOTHERSON was trading at 190.49. The strike last trading price was 1.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 198800 which increased total open position to 724200
On 12 Sept MOTHERSON was trading at 188.85. The strike last trading price was 1, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -42600 which decreased total open position to 518300
On 11 Sept MOTHERSON was trading at 183.84. The strike last trading price was 0.7, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -56800 which decreased total open position to 560900
On 10 Sept MOTHERSON was trading at 189.60. The strike last trading price was 1.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -35500 which decreased total open position to 596400
On 9 Sept MOTHERSON was trading at 187.36. The strike last trading price was 1.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -85200 which decreased total open position to 646100
On 6 Sept MOTHERSON was trading at 187.83. The strike last trading price was 1.95, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 724200
On 5 Sept MOTHERSON was trading at 193.19. The strike last trading price was 2.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 710000
On 4 Sept MOTHERSON was trading at 193.16. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 63900 which increased total open position to 710000
On 3 Sept MOTHERSON was trading at 192.75. The strike last trading price was 3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -21300 which decreased total open position to 646100
On 2 Sept MOTHERSON was trading at 193.22. The strike last trading price was 3.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 56800 which increased total open position to 660300
On 30 Aug MOTHERSON was trading at 195.28. The strike last trading price was 4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 142000 which increased total open position to 603500
On 29 Aug MOTHERSON was trading at 194.68. The strike last trading price was 4.45, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 163300 which increased total open position to 461500
On 28 Aug MOTHERSON was trading at 196.97. The strike last trading price was 5.1, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 63900 which increased total open position to 284000
On 27 Aug MOTHERSON was trading at 199.91. The strike last trading price was 6.2, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 113600 which increased total open position to 213000
On 26 Aug MOTHERSON was trading at 197.95. The strike last trading price was 5.75, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 42600 which increased total open position to 92300
On 23 Aug MOTHERSON was trading at 197.72. The strike last trading price was 5.65, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 28400
On 22 Aug MOTHERSON was trading at 193.89. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug MOTHERSON was trading at 193.53. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug MOTHERSON was trading at 189.51. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug MOTHERSON was trading at 186.13. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug MOTHERSON was trading at 185.68. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug MOTHERSON was trading at 184.57. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug MOTHERSON was trading at 180.70. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug MOTHERSON was trading at 188.21. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug MOTHERSON was trading at 187.74. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug MOTHERSON was trading at 182.47. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug MOTHERSON was trading at 180.91. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug MOTHERSON was trading at 175.35. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug MOTHERSON was trading at 175.51. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug MOTHERSON was trading at 193.25. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug MOTHERSON was trading at 196.30. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul MOTHERSON was trading at 194.11. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul MOTHERSON was trading at 195.72. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul MOTHERSON was trading at 196.40. The strike last trading price was 9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MOTHERSON 202.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 193.79 | 9.85 | -3.35 | 1,34,900 | 56,800 | 2,20,100 |
| 13 Sept | 190.49 | 13.2 | -1.80 | 85,200 | 42,600 | 1,56,200 |
| 12 Sept | 188.85 | 15 | -3.25 | 14,200 | 0 | 1,06,500 |
| 11 Sept | 183.84 | 18.25 | 4.45 | 35,500 | 7,100 | 99,400 |
| 10 Sept | 189.60 | 13.8 | -2.85 | 21,300 | 0 | 99,400 |
| 9 Sept | 187.36 | 16.65 | 1.70 | 42,600 | -7,100 | 92,300 |
| 6 Sept | 187.83 | 14.95 | 4.15 | 14,200 | 0 | 99,400 |
| 5 Sept | 193.19 | 10.8 | -3.45 | 28,400 | 7,100 | 1,13,600 |
| 4 Sept | 193.16 | 14.25 | 3.70 | 14,200 | -7,100 | 1,06,500 |
| 3 Sept | 192.75 | 10.55 | -0.35 | 21,300 | 14,200 | 1,06,500 |
| 2 Sept | 193.22 | 10.9 | 1.00 | 35,500 | 7,100 | 85,200 |
| 30 Aug | 195.28 | 9.9 | 0.40 | 1,06,500 | 35,500 | 85,200 |
| 29 Aug | 194.68 | 9.5 | 0.00 | 0 | 14,200 | 0 |
| 28 Aug | 196.97 | 9.5 | 1.50 | 21,300 | 7,100 | 42,600 |
| 27 Aug | 199.91 | 8 | -1.40 | 42,600 | 7,100 | 42,600 |
| 26 Aug | 197.95 | 9.4 | 0.45 | 21,300 | 14,200 | 28,400 |
| 23 Aug | 197.72 | 8.95 | -8.60 | 14,200 | 0 | 0 |
| 22 Aug | 193.89 | 17.55 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 193.53 | 17.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 189.51 | 17.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 186.13 | 17.55 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 185.68 | 17.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 184.57 | 17.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 180.70 | 17.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 188.21 | 17.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 187.74 | 17.55 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 182.47 | 17.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 180.91 | 17.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 175.35 | 17.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 175.51 | 17.55 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 193.25 | 17.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 196.30 | 17.55 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 194.11 | 17.55 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 195.72 | 17.55 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 196.40 | 17.55 | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 202.5 expiring on 26SEP2024
Delta for 202.5 PE is -
Historical price for 202.5 PE is as follows
On 16 Sept MOTHERSON was trading at 193.79. The strike last trading price was 9.85, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 56800 which increased total open position to 220100
On 13 Sept MOTHERSON was trading at 190.49. The strike last trading price was 13.2, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 42600 which increased total open position to 156200
On 12 Sept MOTHERSON was trading at 188.85. The strike last trading price was 15, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 106500
On 11 Sept MOTHERSON was trading at 183.84. The strike last trading price was 18.25, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 99400
On 10 Sept MOTHERSON was trading at 189.60. The strike last trading price was 13.8, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 99400
On 9 Sept MOTHERSON was trading at 187.36. The strike last trading price was 16.65, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 92300
On 6 Sept MOTHERSON was trading at 187.83. The strike last trading price was 14.95, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 99400
On 5 Sept MOTHERSON was trading at 193.19. The strike last trading price was 10.8, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 113600
On 4 Sept MOTHERSON was trading at 193.16. The strike last trading price was 14.25, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 106500
On 3 Sept MOTHERSON was trading at 192.75. The strike last trading price was 10.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 106500
On 2 Sept MOTHERSON was trading at 193.22. The strike last trading price was 10.9, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 85200
On 30 Aug MOTHERSON was trading at 195.28. The strike last trading price was 9.9, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 35500 which increased total open position to 85200
On 29 Aug MOTHERSON was trading at 194.68. The strike last trading price was 9.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 0
On 28 Aug MOTHERSON was trading at 196.97. The strike last trading price was 9.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 42600
On 27 Aug MOTHERSON was trading at 199.91. The strike last trading price was 8, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 42600
On 26 Aug MOTHERSON was trading at 197.95. The strike last trading price was 9.4, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 28400
On 23 Aug MOTHERSON was trading at 197.72. The strike last trading price was 8.95, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug MOTHERSON was trading at 193.89. The strike last trading price was 17.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug MOTHERSON was trading at 193.53. The strike last trading price was 17.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug MOTHERSON was trading at 189.51. The strike last trading price was 17.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug MOTHERSON was trading at 186.13. The strike last trading price was 17.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug MOTHERSON was trading at 185.68. The strike last trading price was 17.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug MOTHERSON was trading at 184.57. The strike last trading price was 17.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug MOTHERSON was trading at 180.70. The strike last trading price was 17.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug MOTHERSON was trading at 188.21. The strike last trading price was 17.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug MOTHERSON was trading at 187.74. The strike last trading price was 17.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug MOTHERSON was trading at 182.47. The strike last trading price was 17.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug MOTHERSON was trading at 180.91. The strike last trading price was 17.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug MOTHERSON was trading at 175.35. The strike last trading price was 17.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug MOTHERSON was trading at 175.51. The strike last trading price was 17.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug MOTHERSON was trading at 193.25. The strike last trading price was 17.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug MOTHERSON was trading at 196.30. The strike last trading price was 17.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul MOTHERSON was trading at 194.11. The strike last trading price was 17.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul MOTHERSON was trading at 195.72. The strike last trading price was 17.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul MOTHERSON was trading at 196.40. The strike last trading price was 17.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0